Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chembio Diagnostics (NQ: CEMI )

0.4550 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 6.070 6.190 6.040 6.050 29,481 -0.05(-0.82%)
Jul 30, 2019 6.219 6.219 5.890 6.100 26,626 +0.08(+1.33%)
Jul 29, 2019 6.080 6.280 6.020 6.020 16,417 -0.08(-1.31%)
Jul 26, 2019 6.110 6.310 6.070 6.100 11,800 -0.06(-0.97%)
Jul 25, 2019 6.300 6.300 6.020 6.160 15,501 -0.11(-1.75%)
Jul 24, 2019 6.150 6.360 6.070 6.270 16,163 +0.22(+3.64%)
Jul 23, 2019 6.070 6.300 6.030 6.050 25,591 -0.04(-0.66%)
Jul 22, 2019 6.060 6.130 5.770 6.090 29,484 +0.09(+1.50%)
Jul 19, 2019 5.940 6.110 5.900 6.000 101,200 +0.15(+2.56%)
Jul 18, 2019 5.950 5.980 5.800 5.850 109,575 +0.05(+0.86%)
Jul 17, 2019 5.890 5.920 5.650 5.800 31,926 -0.08(-1.36%)
Jul 16, 2019 5.770 5.950 5.731 5.880 44,547 +0.16(+2.80%)
Jul 15, 2019 5.670 5.910 5.600 5.720 10,376 +0.00(+0.00%)
Jul 12, 2019 5.930 6.000 5.430 5.720 39,800 -0.27(-4.51%)
Jul 11, 2019 5.830 5.990 5.753 5.990 6,824 +0.11(+1.87%)
Jul 10, 2019 5.880 6.000 5.780 5.880 30,656 -0.05(-0.84%)
Jul 09, 2019 5.650 5.930 5.650 5.930 7,807 +0.27(+4.77%)
Jul 08, 2019 5.740 5.920 5.490 5.660 19,995 -0.12(-2.08%)
Jul 05, 2019 5.530 6.149 5.530 5.780 10,700 -0.16(-2.69%)
Jul 03, 2019 5.911 6.030 5.911 5.940 8,600 +0.00(+0.00%)
Jul 02, 2019 6.200 6.200 5.900 5.940 51,258 -0.30(-4.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.